Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.08 | 18.15 | 17.86 | 17.86 | 25,753 | -0.15(-0.81%) |
Jul 30, 2002 | 17.97 | 18.12 | 17.90 | 18.01 | 11,568 | +0.04(+0.20%) |
Jul 29, 2002 | 17.86 | 18.08 | 17.79 | 17.97 | 10,053 | +0.18(+1.02%) |
Jul 26, 2002 | 17.25 | 17.79 | 17.25 | 17.79 | 11,705 | +0.47(+2.72%) |
Jul 25, 2002 | 17.75 | 17.83 | 17.17 | 17.32 | 7,298 | -0.36(-2.05%) |
Jul 24, 2002 | 17.32 | 17.68 | 17.14 | 17.68 | 10,604 | +0.30(+1.71%) |
Jul 23, 2002 | 17.75 | 17.77 | 17.14 | 17.38 | 31,537 | -0.66(-3.66%) |
Jul 22, 2002 | 18.30 | 18.30 | 17.61 | 18.04 | 17,490 | -0.33(-1.78%) |
Jul 19, 2002 | 19.05 | 19.05 | 18.37 | 18.37 | 6,472 | -0.44(-2.32%) |
Jul 17, 2002 | 18.66 | 18.84 | 18.41 | 18.81 | 13,771 | +0.04(+0.19%) |
Jul 12, 2002 | 19.24 | 19.24 | 18.77 | 18.77 | 5,095 | -0.62(-3.18%) |
Jul 11, 2002 | 19.28 | 19.39 | 18.88 | 19.39 | 11,430 | +0.04(+0.19%) |
Jul 10, 2002 | 20.04 | 20.04 | 19.24 | 19.35 | 8,676 | -0.73(-3.62%) |
Jul 09, 2002 | 20.00 | 20.17 | 19.90 | 20.08 | 5,646 | +0.11(+0.55%) |
Jul 08, 2002 | 20.33 | 20.33 | 19.97 | 19.97 | 6,610 | -0.36(-1.79%) |
Jul 05, 2002 | 20.22 | 20.33 | 20.22 | 20.33 | 4,544 | +0.11(+0.54%) |
Jul 04, 2002 | 20.33 | 20.33 | 19.93 | 20.22 | 14,047 | +0.00(+0.00%) |
Jul 03, 2002 | 20.33 | 20.33 | 19.93 | 20.22 | 14,047 | -0.18(-0.89%) |
Jul 02, 2002 | 20.88 | 20.88 | 20.33 | 20.40 | 19,831 | -0.54(-2.60%) |
Jul 01, 2002 | 20.77 | 20.95 | 20.62 | 20.95 | 23,136 | +0.25(+1.23%) |
Jun 28, 2002 | 20.62 | 20.69 | 20.59 | 20.69 | 45,033 | +0.07(+0.35%) |
Jun 27, 2002 | 20.62 | 20.66 | 20.45 | 20.62 | 8,676 | +0.04(+0.18%) |
Jun 26, 2002 | 20.36 | 20.59 | 20.33 | 20.59 | 13,771 | +0.23(+1.14%) |
Jun 25, 2002 | 20.62 | 20.69 | 20.33 | 20.35 | 11,292 | -0.27(-1.30%) |
Jun 21, 2002 | 20.66 | 20.66 | 20.55 | 20.62 | 1,459,797 | +0.04(+0.18%) |
Jun 20, 2002 | 20.51 | 20.69 | 20.45 | 20.59 | 19,004 | +0.04(+0.18%) |
Jun 19, 2002 | 20.77 | 20.77 | 20.51 | 20.55 | 13,358 | -0.29(-1.39%) |
Jun 18, 2002 | 20.80 | 20.99 | 20.80 | 20.84 | 8,263 | +0.11(+0.53%) |
Jun 17, 2002 | 20.33 | 20.73 | 20.33 | 20.73 | 10,191 | +0.47(+2.33%) |
Jun 14, 2002 | 19.97 | 20.33 | 19.97 | 20.26 | 25,477 | -0.38(-1.83%) |
Jun 12, 2002 | 20.51 | 20.64 | 20.33 | 20.64 | 8,676 | +0.05(+0.25%) |
Jun 11, 2002 | 20.47 | 20.77 | 20.40 | 20.59 | 18,178 | +0.12(+0.57%) |
Jun 10, 2002 | 20.48 | 20.48 | 20.40 | 20.47 | 4,131 | -0.04(-0.21%) |
Jun 07, 2002 | 20.55 | 20.55 | 20.37 | 20.51 | 9,777 | -0.11(-0.53%) |
Jun 06, 2002 | 20.66 | 20.69 | 20.62 | 20.62 | 3,029 | -0.07(-0.35%) |
Jun 05, 2002 | 20.99 | 21.02 | 20.55 | 20.69 | 15,011 | -0.87(-4.04%) |
May 31, 2002 | 22.07 | 22.44 | 21.57 | 21.57 | 19,555 | -0.94(-4.16%) |
May 28, 2002 | 22.15 | 22.50 | 22.15 | 22.50 | 729,898 | +0.25(+1.11%) |
May 27, 2002 | 22.44 | 22.52 | 22.11 | 22.26 | 15,011 | +0.00(+0.00%) |
May 24, 2002 | 22.44 | 22.52 | 22.11 | 22.26 | 15,011 | -0.26(-1.16%) |
May 23, 2002 | 22.36 | 22.52 | 22.31 | 22.52 | 49,715 | +0.08(+0.36%) |
May 22, 2002 | 22.51 | 22.51 | 22.22 | 22.44 | 17,765 | -0.15(-0.68%) |
May 21, 2002 | 22.44 | 22.65 | 22.44 | 22.59 | 4,820 | -0.16(-0.70%) |
May 20, 2002 | 22.84 | 22.94 | 22.58 | 22.75 | 3,305 | -0.09(-0.41%) |
May 17, 2002 | 22.82 | 22.95 | 22.82 | 22.84 | 275,433 | -0.16(-0.69%) |
May 16, 2002 | 23.24 | 23.24 | 22.95 | 23.00 | 5,233 | -0.24(-1.03%) |
May 15, 2002 | 23.20 | 23.27 | 23.20 | 23.24 | 10,741 | +0.04(+0.19%) |
May 14, 2002 | 22.98 | 23.23 | 22.88 | 23.20 | 10,328 | +0.15(+0.66%) |
May 13, 2002 | 22.47 | 23.05 | 22.29 | 23.05 | 7,298 | +0.50(+2.22%) |
May 10, 2002 | 22.95 | 22.98 | 22.55 | 22.55 | 10,053 | -0.47(-2.05%) |
May 09, 2002 | 22.87 | 23.12 | 22.87 | 23.02 | 7,987 | +0.07(+0.32%) |
May 08, 2002 | 22.87 | 22.95 | 22.87 | 22.95 | 10,191 | +0.17(+0.73%) |
May 07, 2002 | 22.84 | 22.89 | 22.78 | 22.78 | 3,718 | -0.01(-0.03%) |
May 06, 2002 | 23.64 | 23.68 | 22.79 | 22.79 | 11,981 | -0.71(-3.03%) |
May 03, 2002 | 23.49 | 23.84 | 23.49 | 23.50 | 13,496 | +0.01(+0.03%) |
May 02, 2002 | 23.26 | 23.49 | 23.23 | 23.49 | 12,945 | +0.14(+0.59%) |